COFCO Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	5.34	5.37	5.18	5.19	5.19	-2.81%	18,697,683
May 20, 2026	5.44	5.45	5.32	5.34	5.34	-2.20%	14,743,206
May 19, 2026	5.45	5.48	5.38	5.46	5.46	0.18%	12,453,372
May 18, 2026	5.54	5.55	5.40	5.45	5.45	-1.62%	17,930,200
May 15, 2026	5.65	5.66	5.48	5.54	5.54	-1.77%	19,417,322
May 14, 2026	5.75	5.77	5.64	5.64	5.64	-1.74%	16,683,788
May 13, 2026	5.72	5.75	5.69	5.74	5.74	0.35%	15,605,500
May 12, 2026	5.88	5.88	5.69	5.72	5.72	-2.72%	26,739,910
May 11, 2026	5.90	5.91	5.84	5.88	5.88	-0.17%	17,031,790
May 8, 2026	5.87	5.92	5.85	5.89	5.89	0.17%	15,152,060
May 7, 2026	5.97	5.98	5.83	5.88	5.88	-1.51%	20,793,600
May 6, 2026	6.05	6.07	5.93	5.97	5.97	-1.81%	27,904,610
Apr 30, 2026	6.01	6.09	6.00	6.08	6.08	0.83%	17,249,710
Apr 29, 2026	5.93	6.09	5.92	6.03	6.03	1.69%	17,437,200
Apr 28, 2026	5.88	5.95	5.85	5.93	5.93	0.51%	17,550,410
Apr 27, 2026	5.98	6.02	5.88	5.90	5.90	-1.99%	26,349,310
Apr 24, 2026	6.07	6.14	5.99	6.02	6.02	-6.08%	44,995,500
Apr 23, 2026	6.37	6.48	6.29	6.41	6.41	0.63%	24,472,220
Apr 22, 2026	6.40	6.45	6.34	6.37	6.37	-1.09%	18,855,290
Apr 21, 2026	6.43	6.46	6.31	6.44	6.44	0.16%	21,016,530
Apr 20, 2026	6.45	6.48	6.42	6.43	6.43	-0.16%	15,502,400
Apr 17, 2026	6.55	6.55	6.42	6.44	6.44	-1.68%	23,996,590
Apr 16, 2026	6.51	6.57	6.46	6.55	6.55	-0.15%	20,805,610
Apr 15, 2026	6.72	6.75	6.55	6.56	6.56	-2.96%	31,013,120
Apr 14, 2026	6.86	6.87	6.69	6.76	6.76	-1.74%	28,400,250
Apr 13, 2026	6.85	7.03	6.78	6.88	6.88	1.18%	43,643,420
Apr 10, 2026	6.72	6.89	6.64	6.80	6.80	0.89%	37,236,900
Apr 9, 2026	6.75	6.83	6.64	6.74	6.74	0.15%	39,373,290
Apr 8, 2026	6.80	6.90	6.70	6.73	6.73	-3.99%	73,388,080
Apr 7, 2026	6.49	7.14	6.42	7.01	7.01	8.01%	76,512,230
Apr 3, 2026	6.83	6.88	6.45	6.49	6.49	-5.67%	41,409,880
Apr 2, 2026	6.77	6.98	6.74	6.88	6.88	1.47%	37,103,820
Apr 1, 2026	6.76	6.81	6.66	6.78	6.78	0.44%	27,508,640
Mar 31, 2026	6.99	7.05	6.70	6.75	6.75	-3.30%	45,953,320
Mar 30, 2026	6.91	7.30	6.90	6.98	6.98	1.16%	74,756,470
Mar 27, 2026	6.76	7.05	6.75	6.90	6.90	0.58%	52,174,200
Mar 26, 2026	6.74	6.89	6.64	6.86	6.86	1.48%	45,681,200
Mar 25, 2026	6.66	6.83	6.61	6.76	6.76	0.30%	33,473,800
Mar 24, 2026	6.66	6.74	6.47	6.74	6.74	1.51%	44,190,240
Mar 23, 2026	6.79	6.86	6.60	6.64	6.64	-3.21%	51,709,470
Mar 20, 2026	7.13	7.14	6.86	6.86	6.86	-4.06%	54,732,310
Mar 19, 2026	7.46	7.56	7.09	7.15	7.15	-0.28%	62,309,180
Mar 18, 2026	7.38	7.42	7.10	7.17	7.17	-2.32%	50,138,820
Mar 17, 2026	7.67	7.80	7.33	7.34	7.34	-5.78%	79,676,210
Mar 16, 2026	7.80	8.14	7.74	7.79	7.79	-2.14%	99,529,940
Mar 13, 2026	7.61	8.14	7.59	7.96	7.96	4.60%	119,718,400
Mar 12, 2026	7.39	7.85	7.36	7.61	7.61	3.82%	91,371,280
Mar 11, 2026	7.24	7.43	7.17	7.33	7.33	1.52%	73,392,000
Mar 10, 2026	7.22	7.38	7.19	7.22	7.22	-4.24%	108,662,400
Mar 9, 2026	7.92	8.07	7.54	7.54	7.54	2.72%	171,765,100